Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.690 | 8.700 | 8.560 | 8.600 | 6,670,203 | -0.05(-0.58%) |
Nov 29, 2023 | 8.630 | 8.750 | 8.610 | 8.650 | 4,303,473 | +0.17(+2.00%) |
Nov 28, 2023 | 8.500 | 8.520 | 8.410 | 8.480 | 3,686,427 | -0.02(-0.24%) |
Nov 27, 2023 | 8.560 | 8.560 | 8.500 | 8.500 | 2,322,190 | -0.08(-0.93%) |
Nov 24, 2023 | 8.580 | 8.605 | 8.545 | 8.580 | 1,425,559 | +0.00(+0.00%) |
Nov 22, 2023 | 8.620 | 8.650 | 8.520 | 8.580 | 3,807,472 | +0.00(+0.00%) |
Nov 21, 2023 | 8.680 | 8.725 | 8.560 | 8.580 | 5,557,360 | -0.08(-0.92%) |
Nov 20, 2023 | 8.510 | 8.690 | 8.500 | 8.660 | 4,146,122 | +0.14(+1.64%) |
Nov 17, 2023 | 8.500 | 8.580 | 8.490 | 8.520 | 7,470,451 | +0.01(+0.12%) |
Nov 16, 2023 | 8.460 | 8.560 | 8.460 | 8.510 | 5,226,847 | -0.02(-0.23%) |
Nov 15, 2023 | 8.540 | 8.598 | 8.485 | 8.530 | 3,566,155 | +0.03(+0.35%) |
Nov 14, 2023 | 8.350 | 8.505 | 8.350 | 8.500 | 4,652,186 | +0.33(+4.04%) |
Nov 13, 2023 | 8.200 | 8.280 | 8.155 | 8.170 | 4,590,435 | -0.01(-0.12%) |
Nov 10, 2023 | 7.930 | 8.230 | 7.910 | 8.180 | 6,541,905 | +0.33(+4.20%) |
Nov 09, 2023 | 7.940 | 8.045 | 7.830 | 7.850 | 5,415,652 | -0.06(-0.76%) |
Nov 08, 2023 | 7.910 | 7.980 | 7.885 | 7.910 | 2,877,423 | +0.00(+0.00%) |
Nov 07, 2023 | 7.920 | 7.960 | 7.870 | 7.910 | 3,123,303 | -0.10(-1.25%) |
Nov 06, 2023 | 8.030 | 8.070 | 7.955 | 8.010 | 3,144,644 | -0.02(-0.25%) |
Nov 03, 2023 | 7.930 | 8.060 | 7.910 | 8.030 | 5,297,325 | +0.19(+2.42%) |
Nov 02, 2023 | 7.720 | 7.900 | 7.680 | 7.840 | 5,861,082 | +0.22(+2.89%) |
Nov 01, 2023 | 7.500 | 7.640 | 7.435 | 7.620 | 5,582,930 | +0.17(+2.28%) |
Oct 31, 2023 | 7.430 | 7.450 | 7.340 | 7.450 | 4,853,458 | +0.09(+1.22%) |
Oct 30, 2023 | 7.450 | 7.515 | 7.330 | 7.360 | 4,471,057 | -0.12(-1.60%) |
Oct 27, 2023 | 7.520 | 7.560 | 7.420 | 7.480 | 5,024,170 | +0.08(+1.08%) |
Oct 26, 2023 | 7.420 | 7.575 | 7.380 | 7.400 | 4,864,449 | -0.06(-0.80%) |
Oct 25, 2023 | 7.600 | 7.610 | 7.410 | 7.460 | 6,325,045 | -0.26(-3.37%) |
Oct 24, 2023 | 7.640 | 7.730 | 7.570 | 7.720 | 4,068,107 | +0.09(+1.18%) |
Oct 23, 2023 | 7.600 | 7.770 | 7.540 | 7.630 | 4,768,829 | -0.08(-1.04%) |
Oct 20, 2023 | 7.820 | 7.935 | 7.710 | 7.710 | 6,972,277 | -0.01(-0.13%) |
Oct 19, 2023 | 7.840 | 7.890 | 7.710 | 7.720 | 7,411,902 | -0.03(-0.39%) |
Oct 18, 2023 | 7.780 | 7.820 | 7.720 | 7.750 | 4,248,979 | -0.06(-0.77%) |
Oct 17, 2023 | 7.830 | 7.890 | 7.690 | 7.810 | 5,016,811 | -0.13(-1.64%) |
Oct 16, 2023 | 7.750 | 7.960 | 7.750 | 7.940 | 8,088,631 | +0.28(+3.66%) |
Oct 13, 2023 | 7.900 | 7.910 | 7.630 | 7.660 | 7,347,447 | -0.20(-2.54%) |
Oct 12, 2023 | 7.900 | 7.980 | 7.810 | 7.860 | 4,935,733 | -0.03(-0.38%) |
Oct 11, 2023 | 7.870 | 7.950 | 7.820 | 7.890 | 3,423,293 | +0.14(+1.81%) |
Oct 10, 2023 | 7.720 | 7.790 | 7.680 | 7.750 | 3,375,728 | +0.10(+1.31%) |
Oct 09, 2023 | 7.640 | 7.690 | 7.590 | 7.650 | 2,866,175 | -0.06(-0.78%) |
Oct 06, 2023 | 7.500 | 7.750 | 7.480 | 7.710 | 4,708,015 | +0.12(+1.58%) |
Oct 05, 2023 | 7.580 | 7.625 | 7.520 | 7.590 | 4,615,956 | +0.07(+0.93%) |
Oct 04, 2023 | 7.400 | 7.520 | 7.375 | 7.520 | 4,683,052 | +0.16(+2.17%) |
Oct 03, 2023 | 7.430 | 7.520 | 7.330 | 7.360 | 4,824,746 | -0.16(-2.13%) |
Oct 02, 2023 | 7.540 | 7.570 | 7.450 | 7.520 | 3,893,701 | +0.00(+0.00%) |
Sep 29, 2023 | 7.560 | 7.610 | 7.490 | 7.520 | 4,067,928 | +0.03(+0.40%) |
Sep 28, 2023 | 7.330 | 7.560 | 7.320 | 7.490 | 6,506,718 | +0.11(+1.49%) |
Sep 27, 2023 | 7.370 | 7.420 | 7.280 | 7.380 | 5,815,637 | +0.11(+1.51%) |
Sep 26, 2023 | 7.350 | 7.365 | 7.250 | 7.270 | 5,343,656 | -0.26(-3.45%) |
Sep 25, 2023 | 7.460 | 7.535 | 7.490 | 7.530 | 3,057,334 | +0.04(+0.53%) |
Sep 22, 2023 | 7.530 | 7.570 | 7.470 | 7.490 | 4,998,754 | +0.08(+1.08%) |
Sep 21, 2023 | 7.440 | 7.480 | 7.400 | 7.410 | 3,719,311 | -0.16(-2.11%) |
Sep 20, 2023 | 7.680 | 7.730 | 7.570 | 7.570 | 3,046,803 | -0.08(-1.05%) |
Sep 19, 2023 | 7.660 | 7.715 | 7.640 | 7.650 | 3,819,528 | -0.03(-0.39%) |
Sep 18, 2023 | 7.590 | 7.700 | 7.590 | 7.680 | 3,444,396 | -0.02(-0.26%) |
Sep 15, 2023 | 7.860 | 7.870 | 7.690 | 7.700 | 5,163,635 | -0.18(-2.28%) |
Sep 14, 2023 | 7.870 | 7.940 | 7.820 | 7.880 | 5,136,034 | +0.20(+2.60%) |
Sep 13, 2023 | 7.660 | 7.740 | 7.660 | 7.680 | 4,934,599 | -0.12(-1.54%) |
Sep 12, 2023 | 7.800 | 7.930 | 7.770 | 7.800 | 4,789,973 | +0.10(+1.30%) |
Sep 11, 2023 | 7.770 | 7.810 | 7.640 | 7.700 | 3,982,502 | -0.15(-1.91%) |
Sep 08, 2023 | 7.890 | 7.940 | 7.830 | 7.850 | 3,884,482 | -0.13(-1.63%) |
Sep 07, 2023 | 8.020 | 8.090 | 7.940 | 7.980 | 8,100,453 | -0.15(-1.85%) |
Sep 06, 2023 | 8.170 | 8.220 | 8.040 | 8.130 | 5,465,308 | -0.07(-0.85%) |
Sep 05, 2023 | 8.230 | 8.270 | 8.160 | 8.200 | 4,119,798 | -0.07(-0.85%) |